시장 데이터를 불러오는 중
전체 종목
더블다운 인터랙티브 ADR 과거 주가
DoubleDown Interactive Co., Ltd. - American Depository Shares · DDI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DoubleDown Interactive Co., Ltd. - American Depository Shares · DDI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,238 | ₩18,492 | ₩18,238 | ₩18,291 | +0.29% | 5.2만 |
| 2026.10.08 | ₩18,104 | ₩18,264 | ₩18,104 | ₩18,184 | +0.44% | 10.9만 |
| 2026.10.07 | ₩17,916 | ₩18,325 | ₩17,916 | ₩18,104 | +1.05% | 12.1만 |
| 2026.10.06 | ₩17,769 | ₩18,171 | ₩17,715 | ₩17,956 | +1.06% | 9.2만 |
| 2026.10.05 | ₩18,130 | ₩18,130 | ₩17,675 | ₩17,742 | -2.14% | 14.4만 |
| 2026.10.02 | ₩17,742 | ₩17,876 | ₩17,657 | ₩17,836 | +0.53% | 21.8만 |
| 2026.10.01 | ₩17,836 | ₩17,929 | ₩17,527 | ₩17,635 | -1.13% | 13.2만 |
| 2026.09.30 | ₩17,501 | ₩17,956 | ₩17,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,809 |
| +1.76% |
| 14만 |
| 2026.09.29 | ₩17,514 | ₩17,605 | ₩17,420 | ₩17,501 | -0.08% | 11.6만 |
|---|
| 2026.09.28 | ₩17,407 | ₩17,675 | ₩17,353 | ₩17,541 | +0.77% | 44.8만 |
|---|
| 2026.09.25 | ₩17,501 | ₩17,554 | ₩17,380 | ₩17,420 | -0.46% | 18.8만 |
|---|
| 2026.09.24 | ₩17,420 | ₩17,675 | ₩17,300 | ₩17,420 | 0.00% | 9.5만 |
|---|
| 2026.09.23 | ₩17,568 | ₩17,675 | ₩17,407 | ₩17,420 | -0.84% | 11.7만 |
|---|
| 2026.09.22 | ₩17,581 | ₩17,675 | ₩17,219 | ₩17,554 | -0.15% | 15.5만 |
|---|
| 2026.09.21 | ₩17,125 | ₩17,675 | ₩17,125 | ₩17,554 | +2.50% | 19.8만 |
|---|
| 2026.09.18 | ₩16,924 | ₩17,326 | ₩16,844 | ₩17,085 | +0.95% | 52.7만 |
|---|
| 2026.09.17 | ₩17,018 | ₩17,152 | ₩17,018 | ₩17,085 | +0.39% | 8.5만 |
|---|
| 2026.09.16 | ₩17,112 | ₩17,274 | ₩16,978 | ₩17,058 | -0.31% | 30.1만 |
|---|
| 2026.09.15 | ₩16,898 | ₩17,172 | ₩16,898 | ₩17,085 | +1.11% | 11.4만 |
|---|
| 2026.09.14 | ₩16,991 | ₩17,226 | ₩16,482 | ₩16,884 | -0.63% | 27만 |
|---|
| 2026.09.11 | ₩17,259 | ₩17,259 | ₩16,898 | ₩16,991 | -1.55% | 37.1만 |
|---|
| 2026.09.10 | ₩17,005 | ₩17,259 | ₩16,938 | ₩17,219 | +1.26% | 23.7만 |
|---|
| 2026.09.09 | ₩17,058 | ₩17,246 | ₩16,978 | ₩17,045 | -0.08% | 8.7만 |
|---|
| 2026.09.08 | ₩17,179 | ₩17,179 | ₩16,965 | ₩17,085 | -0.55% | 15.7만 |
|---|
| 2026.09.04 | ₩17,340 | ₩17,367 | ₩17,146 | ₩17,179 | -0.93% | 2.6만 |
|---|
| 2026.09.03 | ₩17,192 | ₩17,775 | ₩17,192 | ₩17,380 | +1.09% | 9.2만 |
|---|
| 2026.09.02 | ₩17,018 | ₩17,192 | ₩16,911 | ₩17,139 | +0.71% | 8.3만 |
|---|
| 2026.09.01 | ₩17,018 | ₩17,380 | ₩16,898 | ₩17,018 | 0.00% | 14.6만 |
|---|
| 2026.08.31 | ₩17,099 | ₩17,420 | ₩16,884 | ₩17,058 | -0.24% | 8.7만 |
|---|
| 2026.08.28 | ₩17,085 | ₩17,412 | ₩17,045 | ₩17,119 | +0.20% | 14만 |
|---|
| 2026.08.27 | ₩17,192 | ₩17,353 | ₩17,058 | ₩17,085 | -0.62% | 10.7만 |
|---|
| 2026.08.26 | ₩17,233 | ₩17,280 | ₩16,951 | ₩17,112 | -0.70% | 5만 |
|---|
| 2026.08.25 | ₩17,045 | ₩17,367 | ₩16,951 | ₩17,152 | +0.63% | 14.8만 |
|---|
| 2026.08.24 | ₩17,420 | ₩17,795 | ₩17,099 | ₩17,139 | -1.62% | 9.9만 |
|---|
| 2026.08.21 | ₩17,259 | ₩17,688 | ₩17,166 | ₩17,273 | +0.08% | 18.3만 |
|---|
| 2026.08.20 | ₩17,018 | ₩17,286 | ₩16,991 | ₩17,099 | +0.47% | 3.6만 |
|---|
| 2026.08.19 | ₩17,152 | ₩17,340 | ₩16,924 | ₩16,924 | -1.33% | 5.6만 |
|---|
| 2026.08.18 | ₩16,764 | ₩17,460 | ₩16,750 | ₩17,125 | +2.16% | 17.4만 |
|---|
| 2026.08.17 | ₩17,393 | ₩17,393 | ₩16,630 | ₩16,690 | -4.04% | 13.6만 |
|---|
| 2026.08.14 | ₩16,857 | ₩17,487 | ₩16,857 | ₩17,313 | +2.70% | 15만 |
|---|
| 2026.08.13 | ₩16,442 | ₩16,817 | ₩16,362 | ₩16,723 | +1.71% | 14.6만 |
|---|
| 2026.08.12 | ₩16,415 | ₩16,723 | ₩16,375 | ₩16,415 | 0.00% | 24.4만 |
|---|
| 2026.08.11 | ₩16,214 | ₩16,750 | ₩16,087 | ₩16,576 | +2.23% | 15.4만 |
|---|
| 2026.08.10 | ₩15,826 | ₩16,174 | ₩15,826 | ₩16,147 | +2.03% | 13만 |
|---|
| 2026.08.07 | ₩16,000 | ₩16,074 | ₩15,893 | ₩15,893 | -0.67% | 6.4만 |
|---|
| 2026.08.06 | ₩16,067 | ₩16,094 | ₩15,919 | ₩15,946 | -0.75% | 6.7만 |
|---|
| 2026.08.05 | ₩16,080 | ₩16,080 | ₩15,893 | ₩15,986 | -0.58% | 6.4만 |
|---|
| 2026.08.04 | ₩15,678 | ₩16,174 | ₩15,651 | ₩16,080 | +2.56% | 16.8만 |
|---|
| 2026.08.03 | ₩15,464 | ₩15,826 | ₩15,464 | ₩15,638 | +1.13% | 8.2만 |
|---|
| 2026.07.31 | ₩15,544 | ₩15,651 | ₩15,437 | ₩15,517 | -0.17% | 5.4만 |
|---|
| 2026.07.30 | ₩15,792 | ₩15,792 | ₩15,424 | ₩15,544 | -1.57% | 4.5만 |
|---|
| 2026.07.29 | ₩15,584 | ₩15,625 | ₩15,464 | ₩15,491 | -0.60% | 3.6만 |
|---|
| 2026.07.28 | ₩15,638 | ₩15,818 | ₩15,504 | ₩15,558 | -0.51% | 5.2만 |
|---|
| 2026.07.27 | ₩15,383 | ₩15,544 | ₩15,303 | ₩15,544 | +1.05% | 5.7만 |
|---|
| 2026.07.24 | ₩15,303 | ₩15,410 | ₩15,236 | ₩15,303 | 0.00% | 3.4만 |
|---|
| 2026.07.23 | ₩15,316 | ₩15,363 | ₩15,156 | ₩15,223 | -0.61% | 5.7만 |
|---|
| 2026.07.22 | ₩15,209 | ₩15,349 | ₩15,209 | ₩15,223 | +0.09% | 11.7만 |
|---|
| 2026.07.21 | ₩15,062 | ₩15,276 | ₩15,008 | ₩15,209 | +0.98% | 4.9만 |
|---|
| 2026.07.20 | ₩15,236 | ₩15,370 | ₩15,115 | ₩15,196 | -0.26% | 9.4만 |
|---|
| 2026.07.17 | ₩15,102 | ₩15,303 | ₩15,102 | ₩15,182 | +0.53% | 8.3만 |
|---|
| 2026.07.16 | ₩15,115 | ₩15,370 | ₩15,035 | ₩15,142 | +0.18% | 6.1만 |
|---|
| 2026.07.15 | ₩15,129 | ₩15,383 | ₩15,035 | ₩15,115 | -0.09% | 7.9만 |
|---|
| 2026.07.14 | ₩15,156 | ₩15,249 | ₩15,062 | ₩15,182 | +0.18% | 7.9만 |
|---|
| 2026.07.13 | ₩15,276 | ₩15,337 | ₩15,142 | ₩15,209 | -0.44% | 4.5만 |
|---|
| 2026.07.10 | ₩15,196 | ₩15,417 | ₩15,196 | ₩15,343 | +0.97% | 6.5만 |
|---|
| 2026.07.09 | ₩15,263 | ₩15,410 | ₩15,263 | ₩15,357 | +0.61% | 4.7만 |
|---|
| 2026.07.08 | ₩15,343 | ₩15,343 | ₩15,169 | ₩15,303 | -0.26% | 4.6만 |
|---|
| 2026.07.07 | ₩15,142 | ₩15,383 | ₩15,102 | ₩15,290 | +0.97% | 6.1만 |
|---|
| 2026.07.06 | ₩15,477 | ₩15,477 | ₩15,225 | ₩15,263 | -1.39% | 4.4만 |
|---|
| 2026.07.02 | ₩15,410 | ₩15,544 | ₩15,370 | ₩15,397 | -0.09% | 4.2만 |
|---|
| 2026.07.01 | ₩15,357 | ₩15,464 | ₩15,276 | ₩15,383 | +0.17% | 10.9만 |
|---|
| 2026.06.30 | ₩15,223 | ₩15,383 | ₩15,223 | ₩15,383 | +1.06% | 5.9만 |
|---|
| 2026.06.29 | ₩15,517 | ₩15,520 | ₩15,310 | ₩15,350 | -1.08% | 4.3만 |
|---|
| 2026.06.26 | ₩15,209 | ₩15,531 | ₩15,209 | ₩15,343 | +0.88% | 6.9만 |
|---|
| 2026.06.25 | ₩15,008 | ₩15,263 | ₩14,687 | ₩15,115 | +0.71% | 41.6만 |
|---|
| 2026.06.24 | ₩15,209 | ₩15,310 | ₩14,673 | ₩14,740 | -3.08% | 22.7만 |
|---|
| 2026.06.23 | ₩15,290 | ₩15,370 | ₩15,142 | ₩15,209 | -0.53% | 12.3만 |
|---|
| 2026.06.22 | ₩15,196 | ₩15,450 | ₩15,089 | ₩15,290 | +0.62% | 6.5만 |
|---|
| 2026.06.18 | ₩15,169 | ₩15,665 | ₩15,156 | ₩15,196 | +0.18% | 12만 |
|---|
| 2026.06.17 | ₩15,759 | ₩15,772 | ₩15,182 | ₩15,223 | -3.40% | 9.5만 |
|---|
| 2026.06.16 | ₩16,053 | ₩16,053 | ₩15,812 | ₩15,812 | -1.50% | 3.3만 |
|---|
| 2026.06.15 | ₩16,080 | ₩16,120 | ₩15,960 | ₩16,080 | 0.00% | 5.7만 |
|---|
| 2026.06.12 | ₩16,174 | ₩16,415 | ₩15,960 | ₩16,067 | -0.66% | 13만 |
|---|
| 2026.06.11 | ₩15,410 | ₩15,491 | ₩15,316 | ₩15,316 | -0.61% | 8.1만 |
|---|
| 2026.06.10 | ₩15,330 | ₩15,477 | ₩15,263 | ₩15,410 | +0.52% | 14.4만 |
|---|
| 2026.06.09 | ₩15,249 | ₩15,410 | ₩15,075 | ₩15,383 | +0.88% | 9.1만 |
|---|
| 2026.06.08 | ₩15,558 | ₩15,611 | ₩15,196 | ₩15,249 | -1.98% | 7.3만 |
|---|
| 2026.06.05 | ₩15,785 | ₩15,785 | ₩15,290 | ₩15,571 | -1.36% | 6.2만 |
|---|
| 2026.06.04 | ₩15,330 | ₩15,899 | ₩15,173 | ₩15,665 | +2.19% | 23.1만 |
|---|
| 2026.06.03 | ₩15,678 | ₩15,745 | ₩15,240 | ₩15,383 | -1.88% | 18.8만 |
|---|
| 2026.06.02 | ₩15,812 | ₩15,852 | ₩15,517 | ₩15,678 | -0.85% | 6.1만 |
|---|
| 2026.06.01 | ₩15,745 | ₩15,933 | ₩15,665 | ₩15,745 | 0.00% | 19.9만 |
|---|
| 2026.05.29 | ₩15,759 | ₩15,879 | ₩15,638 | ₩15,678 | -0.51% | 16.7만 |
|---|
| 2026.05.28 | ₩15,866 | ₩15,919 | ₩15,611 | ₩15,732 | -0.84% | 20.8만 |
|---|
| 2026.05.27 | ₩15,665 | ₩15,933 | ₩15,665 | ₩15,893 | +1.45% | 4.2만 |
|---|
| 2026.05.26 | ₩16,040 | ₩16,094 | ₩15,772 | ₩15,919 | -0.75% | 5만 |
|---|
| 2026.05.22 | ₩16,241 | ₩16,268 | ₩15,852 | ₩16,040 | -1.24% | 17.3만 |
|---|
| 2026.05.21 | ₩16,321 | ₩16,548 | ₩16,228 | ₩16,228 | -0.57% | 9.7만 |
|---|
| 2026.05.20 | ₩16,147 | ₩16,496 | ₩16,147 | ₩16,268 | +0.75% | 11.5만 |
|---|
| 2026.05.19 | ₩16,415 | ₩16,415 | ₩16,161 | ₩16,241 | -1.06% | 5.1만 |
|---|
| 2026.05.18 | ₩16,308 | ₩16,516 | ₩16,147 | ₩16,415 | +0.66% | 16.1만 |
|---|
| 2026.05.15 | ₩15,812 | ₩16,214 | ₩15,745 | ₩16,080 | +1.69% | 12.5만 |
|---|
| 2026.05.14 | ₩15,718 | ₩15,946 | ₩15,477 | ₩15,732 | +0.09% | 5.7만 |
|---|
| 2026.05.13 | ₩15,933 | ₩15,946 | ₩15,509 | ₩15,812 | -0.76% | 39.2만 |
|---|
| 2026.05.12 | ₩15,544 | ₩15,697 | ₩15,410 | ₩15,477 | -0.43% | 13.6만 |
|---|
| 2026.05.11 | ₩15,504 | ₩15,692 | ₩15,136 | ₩15,598 | +0.61% | 25.5만 |
|---|
| 2026.05.08 | ₩15,142 | ₩15,688 | ₩15,089 | ₩15,544 | +2.65% | 49.9만 |
|---|
| 2026.05.07 | ₩14,740 | ₩14,928 | ₩14,660 | ₩14,901 | +1.09% | 20.9만 |
|---|
| 2026.05.06 | ₩14,673 | ₩14,713 | ₩14,626 | ₩14,673 | 0.00% | 22.3만 |
|---|
| 2026.05.05 | ₩14,821 | ₩14,821 | ₩14,579 | ₩14,673 | -0.99% | 25.7만 |
|---|
| 2026.05.04 | ₩14,713 | ₩14,834 | ₩14,486 | ₩14,740 | +0.18% | 22만 |
|---|
| 2026.05.01 | ₩14,593 | ₩14,727 | ₩14,566 | ₩14,727 | +0.92% | 17.2만 |
|---|
| 2026.04.30 | ₩14,539 | ₩14,653 | ₩14,472 | ₩14,593 | +0.37% | 14.2만 |
|---|
| 2026.04.29 | ₩14,606 | ₩14,687 | ₩14,405 | ₩14,606 | 0.00% | 41.2만 |
|---|
| 2026.04.28 | ₩14,405 | ₩14,842 | ₩14,352 | ₩14,727 | +2.23% | 137.4만 |
|---|
| 2026.04.27 | ₩12,918 | ₩13,199 | ₩12,167 | ₩12,315 | -4.67% | 41.4만 |
|---|
| 2026.04.24 | ₩11,966 | ₩12,181 | ₩11,966 | ₩11,993 | +0.22% | 22.8만 |
|---|
| 2026.04.23 | ₩12,007 | ₩12,114 | ₩11,725 | ₩11,772 | -1.95% | 8.4만 |
|---|
| 2026.04.22 | ₩11,940 | ₩12,060 | ₩11,605 | ₩11,765 | -1.46% | 3.1만 |
|---|
| 2026.04.21 | ₩12,007 | ₩12,007 | ₩11,752 | ₩11,832 | -1.45% | 1.5만 |
|---|
| 2026.04.20 | ₩11,672 | ₩12,033 | ₩11,551 | ₩11,899 | +1.95% | 4.2만 |
|---|
| 2026.04.17 | ₩11,899 | ₩12,141 | ₩11,623 | ₩11,685 | -1.80% | 5.6만 |
|---|
| 2026.04.16 | ₩11,832 | ₩11,913 | ₩11,739 | ₩11,819 | -0.11% | 1.7만 |
|---|
| 2026.04.15 | ₩11,926 | ₩11,926 | ₩11,819 | ₩11,832 | -0.79% | 1.1만 |
|---|
| 2026.04.14 | ₩11,926 | ₩12,033 | ₩11,772 | ₩11,832 | -0.79% | 2.1만 |
|---|
| 2026.04.13 | ₩11,618 | ₩11,953 | ₩11,618 | ₩11,913 | +2.54% | 2.7만 |
|---|
| 2026.04.10 | ₩11,846 | ₩11,846 | ₩11,464 | ₩11,538 | -2.60% | 1.7만 |
|---|
| 2026.04.09 | ₩11,899 | ₩12,020 | ₩11,618 | ₩11,752 | -1.24% | 2.1만 |
|---|
| 2026.04.08 | ₩12,127 | ₩12,194 | ₩11,899 | ₩11,980 | -1.22% | 1.6만 |
|---|
| 2026.04.07 | ₩11,940 | ₩12,087 | ₩11,665 | ₩11,993 | +0.45% | 5.5만 |
|---|
| 2026.04.06 | ₩11,926 | ₩12,100 | ₩11,540 | ₩11,940 | +0.11% | 9만 |
|---|
| 2026.04.02 | ₩11,765 | ₩11,953 | ₩11,658 | ₩11,899 | +1.14% | 3만 |
|---|
| 2026.04.01 | ₩11,417 | ₩11,832 | ₩11,378 | ₩11,765 | +3.05% | 5.4만 |
|---|
| 2026.03.31 | ₩11,377 | ₩11,464 | ₩11,111 | ₩11,323 | -0.47% | 2.5만 |
|---|
| 2026.03.30 | ₩11,363 | ₩11,491 | ₩11,149 | ₩11,316 | -0.41% | 3.7만 |
|---|
| 2026.03.27 | ₩11,605 | ₩11,645 | ₩11,270 | ₩11,350 | -2.19% | 6.9만 |
|---|
| 2026.03.26 | ₩11,524 | ₩11,712 | ₩11,484 | ₩11,658 | +1.16% | 1.3만 |
|---|
| 2026.03.25 | ₩11,256 | ₩11,559 | ₩11,256 | ₩11,484 | +2.02% | 1.3만 |
|---|
| 2026.03.24 | ₩11,645 | ₩11,645 | ₩11,189 | ₩11,216 | -3.68% | 3.5만 |
|---|
| 2026.03.23 | ₩11,404 | ₩11,517 | ₩11,223 | ₩11,390 | -0.12% | 1.2만 |
|---|
| 2026.03.20 | ₩11,390 | ₩11,491 | ₩11,109 | ₩11,196 | -1.71% | 4.7만 |
|---|
| 2026.03.19 | ₩11,591 | ₩11,629 | ₩11,377 | ₩11,377 | -1.85% | 2만 |
|---|
| 2026.03.18 | ₩11,779 | ₩11,859 | ₩11,591 | ₩11,605 | -1.48% | 2.5만 |
|---|
| 2026.03.17 | ₩11,605 | ₩12,127 | ₩11,584 | ₩11,779 | +1.50% | 2.1만 |
|---|
| 2026.03.16 | ₩11,752 | ₩11,913 | ₩11,296 | ₩11,444 | -2.62% | 10.8만 |
|---|
| 2026.03.13 | ₩11,859 | ₩11,859 | ₩11,638 | ₩11,752 | -0.90% | 2.8만 |
|---|
| 2026.03.12 | ₩11,698 | ₩12,395 | ₩11,631 | ₩11,852 | +1.32% | 3.6만 |
|---|
| 2026.03.11 | ₩12,047 | ₩12,529 | ₩11,899 | ₩12,020 | -0.22% | 3.7만 |
|---|
| 2026.03.10 | ₩11,899 | ₩12,254 | ₩11,725 | ₩12,007 | +0.90% | 5.2만 |
|---|
| 2026.03.09 | ₩11,886 | ₩11,946 | ₩11,484 | ₩11,886 | 0.00% | 5.5만 |
|---|
| 2026.03.06 | ₩12,395 | ₩12,395 | ₩11,966 | ₩12,007 | -3.14% | 4만 |
|---|
| 2026.03.05 | ₩12,301 | ₩12,502 | ₩12,127 | ₩12,435 | +1.09% | 9.1만 |
|---|
| 2026.03.04 | ₩12,114 | ₩12,409 | ₩11,846 | ₩12,248 | +1.11% | 6.3만 |
|---|
| 2026.03.03 | ₩12,154 | ₩12,214 | ₩11,846 | ₩12,114 | -0.33% | 11.9만 |
|---|
| 2026.03.02 | ₩12,167 | ₩12,328 | ₩11,886 | ₩12,288 | +0.99% | 6.7만 |
|---|
| 2026.02.27 | ₩12,087 | ₩12,301 | ₩11,926 | ₩12,248 | +1.33% | 4.4만 |
|---|
| 2026.02.26 | ₩11,846 | ₩12,181 | ₩11,846 | ₩12,114 | +2.26% | 9.4만 |
|---|
| 2026.02.25 | ₩11,618 | ₩11,859 | ₩11,605 | ₩11,832 | +1.85% | 2.9만 |
|---|
| 2026.02.24 | ₩11,524 | ₩11,832 | ₩11,524 | ₩11,605 | +0.70% | 3.5만 |
|---|
| 2026.02.23 | ₩11,832 | ₩11,926 | ₩11,524 | ₩11,524 | -2.60% | 5.8만 |
|---|
| 2026.02.20 | ₩11,752 | ₩11,933 | ₩11,658 | ₩11,819 | +0.57% | 3.3만 |
|---|
| 2026.02.19 | ₩11,779 | ₩11,913 | ₩11,651 | ₩11,792 | +0.11% | 7.2만 |
|---|
| 2026.02.18 | ₩11,538 | ₩12,100 | ₩11,538 | ₩11,940 | +3.48% | 11.7만 |
|---|
| 2026.02.17 | ₩11,672 | ₩11,812 | ₩11,390 | ₩11,564 | -0.92% | 9.3만 |
|---|
| 2026.02.13 | ₩11,564 | ₩11,977 | ₩11,538 | ₩11,725 | +1.39% | 11만 |
|---|
| 2026.02.12 | ₩11,323 | ₩11,993 | ₩11,256 | ₩11,645 | +2.84% | 12.2만 |
|---|
| 2026.02.11 | ₩11,725 | ₩11,819 | ₩11,243 | ₩11,323 | -3.43% | 10.5만 |
|---|
| 2026.02.10 | ₩11,792 | ₩11,968 | ₩11,591 | ₩11,591 | -1.70% | 8만 |
|---|
| 2026.02.09 | ₩11,444 | ₩12,047 | ₩11,430 | ₩11,752 | +2.69% | 13.2만 |
|---|
| 2026.02.06 | ₩11,323 | ₩11,578 | ₩11,243 | ₩11,484 | +1.42% | 3.5만 |
|---|
| 2026.02.05 | ₩11,578 | ₩11,926 | ₩11,176 | ₩11,296 | -2.43% | 7.1만 |
|---|
| 2026.02.04 | ₩11,511 | ₩11,993 | ₩11,437 | ₩11,698 | +1.63% | 5.8만 |
|---|
| 2026.02.03 | ₩11,765 | ₩11,792 | ₩11,471 | ₩11,484 | -2.39% | 5.3만 |
|---|
| 2026.02.02 | ₩11,296 | ₩12,020 | ₩11,216 | ₩11,806 | +4.51% | 15.7만 |
|---|
| 2026.01.30 | ₩11,685 | ₩11,913 | ₩11,323 | ₩11,337 | -2.98% | 8.5만 |
|---|
| 2026.01.29 | ₩11,940 | ₩12,047 | ₩11,631 | ₩11,792 | -1.23% | 1.4만 |
|---|
| 2026.01.28 | ₩11,792 | ₩12,060 | ₩11,651 | ₩11,873 | +0.68% | 4.2만 |
|---|
| 2026.01.27 | ₩12,060 | ₩12,060 | ₩11,705 | ₩11,765 | -2.44% | 2.6만 |
|---|
| 2026.01.26 | ₩11,993 | ₩12,060 | ₩11,899 | ₩12,027 | +0.28% | 4.1만 |
|---|
| 2026.01.23 | ₩11,913 | ₩11,993 | ₩11,832 | ₩11,933 | +0.17% | 1.5만 |
|---|
| 2026.01.22 | ₩11,832 | ₩12,187 | ₩11,819 | ₩11,899 | +0.57% | 9.8만 |
|---|
| 2026.01.21 | ₩11,685 | ₩11,926 | ₩11,578 | ₩11,832 | +1.26% | 6.7만 |
|---|
| 2026.01.20 | ₩11,631 | ₩12,020 | ₩11,505 | ₩11,685 | +0.46% | 8.5만 |
|---|
| 2026.01.16 | ₩12,060 | ₩12,194 | ₩11,752 | ₩11,792 | -2.22% | 7.7만 |
|---|
| 2026.01.15 | ₩12,007 | ₩12,129 | ₩11,873 | ₩11,926 | -0.67% | 3.7만 |
|---|
| 2026.01.14 | ₩12,181 | ₩12,181 | ₩11,806 | ₩12,007 | -1.43% | 2.7만 |
|---|
| 2026.01.13 | ₩12,234 | ₩12,295 | ₩12,080 | ₩12,181 | -0.44% | 6만 |
|---|
| 2026.01.12 | ₩12,020 | ₩12,308 | ₩11,859 | ₩12,174 | +1.28% | 10.2만 |
|---|
| 2026.01.09 | ₩11,859 | ₩12,114 | ₩11,859 | ₩12,074 | +1.81% | 7.7만 |
|---|
| 2026.01.08 | ₩11,698 | ₩12,047 | ₩11,698 | ₩11,893 | +1.66% | 1.5만 |
|---|
| 2026.01.07 | ₩12,060 | ₩12,074 | ₩11,725 | ₩11,725 | -2.78% | 8.1만 |
|---|
| 2026.01.06 | ₩12,141 | ₩12,194 | ₩11,926 | ₩11,953 | -1.55% | 7.4만 |
|---|
| 2026.01.05 | ₩11,859 | ₩12,194 | ₩11,859 | ₩12,074 | +1.81% | 10.6만 |
|---|
| 2026.01.02 | ₩11,605 | ₩11,993 | ₩11,544 | ₩11,752 | +1.27% | 12.9만 |
|---|
| 2025.12.31 | ₩11,551 | ₩11,698 | ₩11,457 | ₩11,564 | +0.12% | 4.2만 |
|---|
| 2025.12.30 | ₩11,779 | ₩11,926 | ₩11,618 | ₩11,618 | -1.37% | 5.2만 |
|---|
| 2025.12.29 | ₩11,591 | ₩11,993 | ₩11,544 | ₩11,859 | +2.31% | 13.3만 |
|---|
| 2025.12.26 | ₩11,216 | ₩11,524 | ₩11,216 | ₩11,511 | +2.63% | 4.2만 |
|---|
| 2025.12.24 | ₩11,310 | ₩11,390 | ₩11,136 | ₩11,149 | -1.42% | 8.4만 |
|---|
| 2025.12.23 | ₩11,283 | ₩11,471 | ₩11,102 | ₩11,337 | +0.48% | 6.4만 |
|---|
| 2025.12.22 | ₩11,618 | ₩11,618 | ₩11,082 | ₩11,162 | -3.92% | 17.7만 |
|---|
| 2025.12.19 | ₩11,524 | ₩11,524 | ₩11,095 | ₩11,511 | -0.12% | 18.7만 |
|---|
| 2025.12.18 | ₩11,350 | ₩11,524 | ₩11,337 | ₩11,390 | +0.35% | 13.9만 |
|---|
| 2025.12.17 | ₩11,417 | ₩11,417 | ₩10,854 | ₩11,055 | -3.17% | 56.7만 |
|---|
| 2025.12.16 | ₩11,940 | ₩12,060 | ₩11,658 | ₩11,806 | -1.12% | 2.6만 |
|---|
| 2025.12.15 | ₩12,127 | ₩12,248 | ₩11,718 | ₩11,806 | -2.65% | 3만 |
|---|
| 2025.12.12 | ₩12,261 | ₩12,315 | ₩12,114 | ₩12,127 | -1.09% | 1.9만 |
|---|
| 2025.12.11 | ₩12,368 | ₩12,496 | ₩12,087 | ₩12,167 | -1.63% | 2.5만 |
|---|
| 2025.12.10 | ₩12,382 | ₩12,563 | ₩12,382 | ₩12,462 | +0.65% | 1.4만 |
|---|
| 2025.12.09 | ₩12,529 | ₩12,623 | ₩12,462 | ₩12,489 | -0.32% | 2.5만 |
|---|
| 2025.12.08 | ₩12,288 | ₩12,636 | ₩12,288 | ₩12,529 | +1.96% | 2.1만 |
|---|
| 2025.12.05 | ₩12,382 | ₩12,403 | ₩12,265 | ₩12,348 | -0.27% | 2만 |
|---|
| 2025.12.04 | ₩12,221 | ₩12,462 | ₩12,221 | ₩12,382 | +1.32% | 2.1만 |
|---|
| 2025.12.03 | ₩12,355 | ₩12,395 | ₩12,234 | ₩12,248 | -0.87% | 1.5만 |
|---|
| 2025.12.02 | ₩12,342 | ₩12,489 | ₩12,196 | ₩12,355 | +0.11% | 2.1만 |
|---|
| 2025.12.01 | ₩12,147 | ₩12,529 | ₩12,147 | ₩12,208 | +0.50% | 3.8만 |
|---|
| 2025.11.28 | ₩12,596 | ₩12,623 | ₩12,261 | ₩12,476 | -0.96% | 5.3만 |
|---|
| 2025.11.26 | ₩12,543 | ₩12,596 | ₩12,234 | ₩12,529 | -0.11% | 2.6만 |
|---|
| 2025.11.25 | ₩12,261 | ₩12,656 | ₩12,261 | ₩12,395 | +1.09% | 12.9만 |
|---|
| 2025.11.24 | ₩12,301 | ₩12,476 | ₩12,114 | ₩12,382 | +0.65% | 9.1만 |
|---|
| 2025.11.21 | ₩11,698 | ₩12,154 | ₩11,658 | ₩12,074 | +3.21% | 4.4만 |
|---|
| 2025.11.20 | ₩12,275 | ₩12,435 | ₩11,658 | ₩11,712 | -4.59% | 5.7만 |
|---|
| 2025.11.19 | ₩12,529 | ₩12,543 | ₩12,241 | ₩12,362 | -1.34% | 4만 |
|---|
| 2025.11.18 | ₩12,395 | ₩12,569 | ₩12,208 | ₩12,409 | +0.11% | 2.9만 |
|---|
| 2025.11.17 | ₩12,060 | ₩12,744 | ₩11,985 | ₩12,315 | +2.11% | 20.6만 |
|---|
| 2025.11.14 | ₩11,899 | ₩12,114 | ₩11,672 | ₩11,940 | +0.34% | 2.9만 |
|---|
| 2025.11.13 | ₩12,583 | ₩12,583 | ₩12,033 | ₩12,194 | -3.09% | 3.1만 |
|---|
| 2025.11.12 | ₩12,368 | ₩12,610 | ₩12,208 | ₩12,516 | +1.19% | 9.1만 |
|---|
| 2025.11.11 | ₩12,382 | ₩12,699 | ₩11,899 | ₩12,208 | -1.41% | 7.8만 |
|---|
| 2025.11.10 | ₩11,685 | ₩12,153 | ₩11,658 | ₩11,980 | +2.52% | 5.7만 |
|---|
| 2025.11.07 | ₩11,591 | ₩11,806 | ₩11,551 | ₩11,672 | +0.69% | 3.2만 |
|---|
| 2025.11.06 | ₩11,765 | ₩11,765 | ₩11,578 | ₩11,591 | -1.48% | 1.4만 |
|---|
| 2025.11.05 | ₩11,685 | ₩11,819 | ₩11,625 | ₩11,765 | +0.69% | 2.7만 |
|---|
| 2025.11.04 | ₩11,819 | ₩11,819 | ₩11,645 | ₩11,698 | -1.02% | 2.7만 |
|---|
| 2025.11.03 | ₩11,926 | ₩12,147 | ₩11,846 | ₩11,859 | -0.56% | 1.5만 |
|---|
| 2025.10.31 | ₩11,832 | ₩12,114 | ₩11,832 | ₩11,926 | +0.79% | 1.7만 |
|---|
| 2025.10.30 | ₩12,087 | ₩12,342 | ₩11,873 | ₩11,873 | -1.77% | 2.5만 |
|---|
| 2025.10.29 | ₩12,261 | ₩12,516 | ₩12,100 | ₩12,181 | -0.66% | 2만 |
|---|
| 2025.10.28 | ₩12,342 | ₩12,355 | ₩12,074 | ₩12,221 | -0.98% | 1.9만 |
|---|
| 2025.10.27 | ₩11,792 | ₩12,355 | ₩11,792 | ₩12,275 | +4.09% | 2.7만 |
|---|
| 2025.10.24 | ₩12,154 | ₩12,390 | ₩11,779 | ₩11,832 | -2.65% | 3.7만 |
|---|
| 2025.10.23 | ₩11,953 | ₩12,382 | ₩11,806 | ₩12,154 | +1.68% | 6.4만 |
|---|
| 2025.10.22 | ₩11,832 | ₩12,368 | ₩11,832 | ₩11,832 | 0.00% | 3.9만 |
|---|
| 2025.10.21 | ₩11,940 | ₩12,060 | ₩11,806 | ₩11,832 | -0.90% | 4.3만 |
|---|
| 2025.10.20 | ₩11,806 | ₩11,993 | ₩11,692 | ₩11,792 | -0.11% | 1.9만 |
|---|
| 2025.10.17 | ₩11,806 | ₩11,886 | ₩11,739 | ₩11,752 | -0.45% | 3.2만 |
|---|
| 2025.10.16 | ₩12,181 | ₩12,181 | ₩11,685 | ₩11,806 | -3.08% | 6.1만 |
|---|
| 2025.10.15 | ₩11,913 | ₩12,127 | ₩11,913 | ₩12,007 | +0.79% | 2.1만 |
|---|
| 2025.10.14 | ₩12,033 | ₩12,033 | ₩11,846 | ₩11,873 | -1.34% | 1.3만 |
|---|
| 2025.10.13 | ₩11,886 | ₩12,060 | ₩11,886 | ₩11,966 | +0.68% | 1.6만 |
|---|
| 2025.10.10 | ₩12,033 | ₩12,260 | ₩11,873 | ₩11,886 | -1.22% | 4.2만 |
|---|